NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.732
+0.0044 (+0.605%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.705 | $0.89 | Thursday, 18th Apr 2024 BBGI stock ended at $0.732. This is 0.605% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $0.705 to a day high of $0.772. |
| 90 days | $0.705 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $1.35 | $1.39 | $1.33 | $1.33 | 118 947 |
| 2020-09-17 | $1.35 | $1.37 | $1.33 | $1.34 | 31 025 |
| 2020-09-16 | $1.33 | $1.41 | $1.33 | $1.34 | 155 561 |
| 2020-09-15 | $1.40 | $1.40 | $1.31 | $1.31 | 98 353 |
| 2020-09-14 | $1.34 | $1.40 | $1.31 | $1.37 | 238 651 |
| 2020-09-11 | $1.43 | $1.48 | $1.29 | $1.34 | 232 393 |
| 2020-09-10 | $1.43 | $1.49 | $1.41 | $1.45 | 109 614 |
| 2020-09-09 | $1.40 | $1.47 | $1.34 | $1.40 | 537 182 |
| 2020-09-08 | $1.30 | $1.42 | $1.28 | $1.35 | 267 199 |
| 2020-09-04 | $1.35 | $1.35 | $1.28 | $1.30 | 127 565 |
| 2020-09-03 | $1.43 | $1.43 | $1.33 | $1.33 | 127 668 |
| 2020-09-02 | $1.49 | $1.49 | $1.37 | $1.39 | 251 204 |
| 2020-09-01 | $1.53 | $1.53 | $1.41 | $1.44 | 227 961 |
| 2020-08-31 | $1.58 | $1.58 | $1.52 | $1.52 | 90 955 |
| 2020-08-28 | $1.55 | $1.67 | $1.55 | $1.57 | 173 533 |
| 2020-08-27 | $1.61 | $1.65 | $1.55 | $1.59 | 282 911 |
| 2020-08-26 | $1.58 | $1.72 | $1.54 | $1.61 | 449 732 |
| 2020-08-25 | $1.64 | $1.64 | $1.54 | $1.55 | 182 514 |
| 2020-08-24 | $1.67 | $1.73 | $1.56 | $1.65 | 621 666 |
| 2020-08-21 | $1.68 | $1.84 | $1.65 | $1.69 | 492 240 |
| 2020-08-20 | $1.80 | $1.89 | $1.66 | $1.74 | 544 222 |
| 2020-08-19 | $1.62 | $1.87 | $1.58 | $1.83 | 847 373 |
| 2020-08-18 | $1.70 | $1.70 | $1.58 | $1.64 | 94 765 |
| 2020-08-17 | $1.75 | $1.75 | $1.66 | $1.67 | 119 403 |
| 2020-08-14 | $1.70 | $1.76 | $1.70 | $1.73 | 58 322 |
